Quantcast

Guangshen Railway Company Limited Common Stock Historical Stock Prices

GSH 
$27.361
*  
0.86
3.05%
Get GSH Alerts
*Delayed - data as of Jun. 19, 2018 13:57 ET  -  Find a broker to begin trading GSH now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    GSH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57 28.27 27.475 27.361 27.361 1,280
06/18/2018 28.27 28.27 28.11 28.221 7,796
06/15/2018 28.25 28.43 28.14 28.3766 6,439
06/14/2018 28.85 28.94 28.71 28.77 11,004
06/13/2018 29.08 29.148 29.033 29.0748 13,622
06/12/2018 28.67 28.7585 28.6321 28.7585 12,315
06/11/2018 28.26 28.31 28.189 28.29 10,184
06/08/2018 29.14 29.3599 29.14 29.3402 12,604
06/07/2018 29.2632 29.2632 29.11 29.21 3,837
06/06/2018 29.31 29.31 29.1612 29.28 1,426
06/05/2018 29.6 29.6 29.6 29.6 259
06/04/2018 29.42 29.45 29.42 29.45 879
06/01/2018 28.87 28.925 28.87 28.925 674
05/31/2018 28.72 28.72 28.64 28.64 2,581
05/30/2018 28.59 28.59 28.5799 28.5799 633
05/29/2018 29.57 29.73 29.4993 29.4993 1,507
05/25/2018 28.8 28.97 28.8 28.97 1,484
05/24/2018 28.97 29.0725 28.97 29.0725 4,277
05/23/2018 28.48 28.48 28.3815 28.3815 346
05/22/2018 28.6548 28.6548 28.5938 28.597 3,960
05/21/2018 28.61 28.65 28.49 28.49 2,070
05/18/2018 28.97 28.97 28.8544 28.8544 1,129
05/17/2018 28.86 28.86 28.6701 28.74 2,213
05/16/2018 29.7 29.73 29.585 29.7199 6,047
05/15/2018 29.98 29.98 29.79 29.79 1,099
05/14/2018 30.38 30.38 30.29 30.29 986
05/11/2018 29.79 29.8 29.75 29.76 1,941
05/10/2018 29.889 29.9282 29.74 29.9282 5,703
05/09/2018 29.68 29.84 29.68 29.84 1,532
05/08/2018 29.73 29.7698 29.66 29.7698 2,293
05/07/2018 29.09 29.2 29.09 29.14 906
05/04/2018 28.8 29.05 28.8 29.05 2,684
05/03/2018 28.61 28.71 28.61 28.67 1,699
05/02/2018 28.63 28.63 28.46 28.46 935
05/01/2018 28.92 28.92 28.7061 28.77 3,516
04/30/2018 29.07 29.08 28.93 28.9504 1,860
04/27/2018 28.8 28.84 28.7452 28.83 3,834
04/26/2018 28.75 28.79 28.62 28.76 14,289
04/25/2018 27.22 27.85 27.11 27.83 14,661
04/24/2018 27.51 27.51 27.44 27.44 640
04/23/2018 27.27 27.3146 27.24 27.24 1,464
04/20/2018 27.26 27.32 27.25 27.31 2,149
04/19/2018 27.34 27.44 27.34 27.44 1,689
04/18/2018 27.17 27.18 27.01 27.15 2,075
04/17/2018 28.01 28.0599 27.91 27.93 3,620
04/16/2018 28.29 28.29 28.14 28.14 6,550
04/13/2018 28.6 28.6 28.4467 28.4471 3,369
04/12/2018 29.2 29.2 29.1355 29.1355 319
04/11/2018 29.24 29.33 29.2 29.2678 1,345
04/10/2018 29.47 29.63 29.47 29.63 2,708
04/09/2018 28.12 28.12 28.11 28.12 866
04/06/2018 27.91 27.91 27.7 27.7 2,805
04/05/2018 28.35 28.4 28.35 28.39 1,942
04/04/2018 28.06 28.31 27.83 28.31 4,290
04/03/2018 29.03 29.03 28.79 28.9032 1,524
04/02/2018 29.28 29.42 29.24 29.42 1,774
03/29/2018 29.49 29.6198 29.49 29.6198 3,199
03/28/2018 29.49 29.6152 29.49 29.6152 1,241
03/27/2018 29.92 29.9799 29.92 29.9799 418
03/26/2018 29.93 29.93 29.93 29.93 163
03/23/2018 30.01 30.15 29.86 29.86 3,074
03/22/2018 30.61 30.61 30.39 30.403 2,516
03/21/2018 31.65 31.65 31.65 31.65 203
03/20/2018 31.75 31.75 31.75 31.75 830
03/19/2018 31.82 31.82 31.65 31.66 2,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GSH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio